State Street Consumer Discretionary Select Sector SPDR ETF【XLY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.56	2.2465993857	113.95	117.54	113.13	8695372	114.86100706	SP
4	-1.01	-0.859428182437	117.52	119.51	113.13	7589372	115.83733487	SP
12	8.4	7.76986402738	108.11	122.19	106.45	7760781	117.02792777	SP
26	-4.1	-3.3993864522	120.61	125.01	105.19	9586383	116.59415613	SP
52	-102.01	-46.6822258832	218.52	243.4	105.19	7868049	155.00521138	SP
156	-52.58	-31.0958661068	169.09	243.4	105.19	5277785	170.23842322	SP
260	-61.7	-34.62207508	178.21	243.4	105.19	5740502	168.87926244	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	117.12	2.75	2.40	115.21	117.54	115.04	10315349
1782513000	114.37	1.02	0.90	113.2	115.46	113.16	8949321
1782426600	113.35	-1.72	-1.49	114.65	115.06	113.13	6930787
1782340200	115.07	1.31	1.15	114.15	116.96	113.93	8084959
1782253800	113.76	-1.18	-1.03	113.95	114.66	113.47	9196446
1782167400	114.94	-2.22	-1.89	115.99	116.915	114.87	7369080
1781821800	117.16	1.67	1.45	116.65	117.655	115.54	8313359
1781735400	115.49	-2.97	-2.51	117.81	118.17	115.18	8817323
1781649000	118.46	-0.11	-0.09	118.67	119.46	118.34	5619421
1781562600	118.57	1.97	1.69	118.61	119.51	118.31	6339670
1781303400	116.6	0.3	0.26	117.02	117.0213	114.815	7455537
1781217000	116.3	2.81	2.48	114.12	116.46	113.44	8424263
1781130600	113.49	-2.38	-2.05	115.46	115.68	113.38	7284636
1781044200	115.87	0.48	0.42	116.16	117.585	114.245	8086134
1780957800	115.39	0.53	0.46	114.77	116.02	114.77	6307818
1780698600	114.86	-2.4	-2.05	117.4	118.1	114.57	7700479
1780612200	117.26	0.53	0.45	117.96	118.19	117.04	4969202
1780525800	116.73	-0.86	-0.73	116.63	117.62	116.125	5817083
1780439400	117.59	-0.6	-0.51	117.52	118.27	116.555	8217207
1780353000	118.19	-2.68	-2.22	119.69	119.828	117.97	10284915
1780093800	120.87	-1.19	-0.97	121.6	122.18	120.83	7258356
1780007400	122.06	0.51	0.42	121.1	122.19	120.57	7355695
1779921000	121.55	2.1	1.76	120.69	121.945	120.55	12747910
1779834600	119.45	0.27	0.23	119.73	120.235	118.695	5007578
1779489000	119.18	0.48	0.40	119.16	119.87	118.975	5290278
1779402600	118.7	0.76	0.64	117.59	119.215	116.805	7094589
1779316200	117.94	2.91	2.53	115.27	117.95	114.78	11857566
1779229800	115.03	-1.29	-1.11	115.13	115.315	114.195	8578677
1779143400	116.32	-0.21	-0.18	116.5	117.78	115.54	9985500
1778884200	116.53	-2.14	-1.80	117.31	117.37	116.31	10242508
1778797800	118.67	-0.05	-0.04	119.01	119.68	118.555	5967076
1778711400	118.72	0.43	0.36	118.06	119.23	117.45	4610150
1778625000	118.29	-1.08	-0.90	119.03	119.35	117.445	6427231
1778538600	119.37	-0.83	-0.69	119.38	119.86	118.51	5829559
1778279400	120.2	0.32	0.27	120.25	121.13	119.94	5943008
1778193000	119.88	0.01	0.01	120.59	121.1	119.32	7928392
1778106600	119.87	1.8	1.52	118.97	120.535	118.77	10429667
1778020200	118.07	0.35	0.30	118.59	119.29	118.05	6215347
1777933800	117.72	-0.91	-0.77	118.35	119.3	117.19	10014558
1777674600	118.63	0.28	0.24	118.61	119.77	117.82	13067597
1777588200	118.35	1.51	1.29	118.5	118.67	116.43	10194097
1777501800	116.84	-0.17	-0.15	116.21	117.125	116.13	8026829
1777415400	117.01	-0.83	-0.70	117.45	117.79	116.87	6775457
1777329000	117.84	-0.85	-0.72	118.09	118.45	117.275	6825323
1777069800	118.69	0.95	0.81	118.14	118.9	117.67	5434323
1776983400	117.74	-1.19	-1.00	118.22	118.85	116.665	7412833
1776897000	118.93	-0.04	-0.03	119.53	119.76	118.66	5101265
1776810600	118.97	-0.9	-0.75	120.835	120.905	118.68	7257047
1776724200	119.87	-0.54	-0.45	120.14	120.4	118.845	5278182
1776465000	120.41	2.78	2.36	119.69	121.85	119.46	9659644
1776378600	117.63	-0.55	-0.47	118.4	118.55	117.1	5672297
1776292200	118.18	1.74	1.49	116.53	118.44	116.15	7817797
1776205800	116.44	2.52	2.21	114.65	116.825	114.575	7951463
1776119400	113.92	1.03	0.91	112.34	113.945	112	5991741
1775860200	112.89	0.15	0.13	113	113.31	112.24	5303116
1775773800	112.74	1.92	1.73	110.82	112.89	110.395	6433951
1775687400	110.82	3.05	2.83	112.25	112.61	110.275	13924419
1775601000	107.77	-1.27	-1.16	108.11	108.18	106.45	8731285
1775514600	109.04	0.89	0.82	107.93	109.23	107.93	6580988
1775169000	108.15	-1.65	-1.50	107.46	109.53	107.1	9355547
1775082600	109.8	0.82	0.75	109.69	110.5	108.735	13864128
1774996200	108.98	3.32	3.14	107.23	109.41	106.71	19484986
1774909800	105.66	-0.02	-0.02	106.61	107.165	105.19	10191859